Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 14.02 | 14.37 | 14.02 | 14.24 | 534,546 | +0.26(+1.86%) |
Jun 21, 2024 | 13.99 | 14.19 | 13.96 | 13.98 | 1,206,986 | -0.06(-0.43%) |
Jun 20, 2024 | 14.23 | 14.32 | 13.91 | 14.04 | 773,412 | -0.20(-1.40%) |
Jun 18, 2024 | 14.25 | 14.42 | 14.16 | 14.24 | 601,629 | +0.04(+0.28%) |
Jun 17, 2024 | 14.12 | 14.31 | 14.04 | 14.20 | 615,097 | +0.10(+0.71%) |
Jun 14, 2024 | 14.04 | 14.19 | 13.98 | 14.10 | 598,300 | -0.19(-1.33%) |
Jun 13, 2024 | 14.48 | 14.54 | 14.16 | 14.29 | 636,767 | -0.20(-1.38%) |
Jun 12, 2024 | 14.86 | 14.90 | 14.49 | 14.49 | 509,923 | -0.12(-0.82%) |
Jun 11, 2024 | 14.58 | 14.80 | 14.58 | 14.61 | 694,495 | -0.09(-0.61%) |
Jun 10, 2024 | 14.67 | 15.19 | 14.54 | 14.70 | 432,768 | +0.03(+0.20%) |
Jun 07, 2024 | 15.00 | 15.05 | 14.64 | 14.67 | 775,511 | -0.46(-3.04%) |
Jun 06, 2024 | 15.19 | 15.32 | 15.07 | 15.13 | 912,893 | -0.07(-0.46%) |
Jun 05, 2024 | 15.05 | 15.23 | 14.75 | 15.20 | 610,373 | +0.25(+1.67%) |
Jun 04, 2024 | 15.39 | 15.49 | 14.85 | 14.95 | 933,861 | -0.55(-3.55%) |
Jun 03, 2024 | 15.69 | 15.83 | 15.40 | 15.50 | 805,262 | -0.16(-1.02%) |
May 31, 2024 | 15.75 | 15.88 | 15.60 | 15.66 | 732,866 | -0.05(-0.32%) |
May 30, 2024 | 15.68 | 15.85 | 15.59 | 15.71 | 498,871 | +0.03(+0.19%) |
May 29, 2024 | 15.79 | 15.85 | 15.68 | 15.68 | 856,549 | -0.28(-1.75%) |
May 28, 2024 | 16.07 | 16.23 | 15.85 | 15.96 | 435,591 | -0.06(-0.37%) |
May 24, 2024 | 16.13 | 16.13 | 15.98 | 16.02 | 454,138 | -0.01(-0.06%) |
May 23, 2024 | 16.04 | 16.20 | 15.98 | 16.03 | 629,862 | +0.03(+0.19%) |
May 22, 2024 | 16.13 | 16.21 | 15.73 | 16.00 | 888,868 | -0.23(-1.42%) |
May 21, 2024 | 16.31 | 16.39 | 16.04 | 16.23 | 862,154 | -0.15(-0.92%) |
May 20, 2024 | 16.29 | 16.41 | 16.23 | 16.38 | 523,932 | +0.04(+0.24%) |
May 17, 2024 | 16.26 | 16.35 | 16.13 | 16.34 | 584,732 | +0.16(+0.99%) |
May 16, 2024 | 16.30 | 16.60 | 16.17 | 16.18 | 1,162,338 | -0.11(-0.68%) |
May 15, 2024 | 16.21 | 16.31 | 16.12 | 16.29 | 700,498 | +0.18(+1.12%) |
May 14, 2024 | 16.21 | 16.27 | 15.95 | 16.11 | 959,120 | -0.03(-0.19%) |
May 13, 2024 | 16.07 | 16.21 | 15.94 | 16.14 | 913,256 | +0.12(+0.75%) |
May 10, 2024 | 16.31 | 16.45 | 16.02 | 16.02 | 1,223,534 | -0.30(-1.84%) |
May 09, 2024 | 16.26 | 16.37 | 16.00 | 16.32 | 860,398 | +0.00(+0.00%) |
May 08, 2024 | 15.74 | 16.36 | 15.61 | 16.32 | 1,715,932 | +0.52(+3.29%) |
May 07, 2024 | 15.46 | 15.91 | 15.35 | 15.80 | 1,181,528 | +0.31(+2.00%) |
May 06, 2024 | 15.00 | 15.53 | 14.91 | 15.49 | 726,347 | +0.51(+3.40%) |
May 03, 2024 | 14.50 | 15.05 | 14.34 | 14.98 | 882,020 | +0.75(+5.27%) |
May 02, 2024 | 13.52 | 14.37 | 13.26 | 14.23 | 1,661,888 | -0.36(-2.47%) |
May 01, 2024 | 14.48 | 14.84 | 14.44 | 14.59 | 841,680 | +0.09(+0.62%) |
Apr 30, 2024 | 14.94 | 14.94 | 14.36 | 14.50 | 1,159,745 | -0.50(-3.33%) |
Apr 29, 2024 | 14.90 | 15.05 | 14.74 | 15.00 | 657,912 | +0.20(+1.35%) |
Apr 26, 2024 | 14.53 | 14.97 | 14.52 | 14.80 | 903,871 | +0.35(+2.42%) |
Apr 25, 2024 | 14.32 | 14.54 | 14.20 | 14.45 | 613,414 | +0.13(+0.91%) |
Apr 24, 2024 | 14.19 | 14.47 | 14.16 | 14.32 | 843,836 | +0.07(+0.49%) |
Apr 23, 2024 | 14.19 | 14.30 | 14.14 | 14.25 | 754,087 | +0.06(+0.42%) |
Apr 22, 2024 | 14.17 | 14.26 | 14.09 | 14.19 | 800,762 | +0.15(+1.07%) |
Apr 19, 2024 | 13.98 | 14.16 | 13.94 | 14.04 | 880,797 | -0.02(-0.14%) |
Apr 18, 2024 | 14.12 | 14.59 | 14.04 | 14.06 | 653,418 | -0.01(-0.07%) |
Apr 17, 2024 | 13.93 | 14.23 | 13.78 | 14.07 | 683,005 | +0.22(+1.59%) |
Apr 16, 2024 | 13.94 | 13.96 | 13.80 | 13.85 | 516,940 | -0.14(-1.00%) |
Apr 15, 2024 | 14.37 | 14.44 | 13.94 | 13.99 | 995,274 | -0.36(-2.51%) |
Apr 12, 2024 | 14.57 | 14.66 | 14.30 | 14.35 | 470,338 | -0.32(-2.18%) |
Apr 11, 2024 | 14.61 | 14.77 | 14.60 | 14.67 | 513,877 | +0.07(+0.48%) |
Apr 10, 2024 | 14.57 | 14.80 | 14.42 | 14.60 | 1,008,227 | -0.24(-1.62%) |
Apr 09, 2024 | 14.84 | 14.89 | 14.66 | 14.84 | 639,409 | +0.05(+0.34%) |
Apr 08, 2024 | 14.85 | 14.87 | 14.71 | 14.79 | 670,548 | -0.04(-0.27%) |
Apr 05, 2024 | 14.55 | 14.91 | 14.55 | 14.83 | 701,956 | +0.24(+1.64%) |
Apr 04, 2024 | 14.73 | 14.76 | 14.48 | 14.59 | 930,016 | -0.05(-0.34%) |
Apr 03, 2024 | 14.50 | 14.71 | 14.50 | 14.64 | 511,868 | +0.08(+0.55%) |
Apr 02, 2024 | 14.58 | 14.70 | 14.50 | 14.56 | 797,285 | -0.09(-0.61%) |